Minda Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.850	0.865	0.835	0.840	0.834	49,200
2025-07-22	0.880	0.880	0.840	0.840	0.834	20,000
2025-07-21	0.865	0.900	0.820	0.900	0.894	57,400
2025-07-18	0.830	0.865	0.830	0.865	0.859	58,100
2025-07-17	0.815	0.875	0.815	0.870	0.864	2,000
2025-07-16	0.835	0.835	0.835	0.835	0.829	5,100
2025-07-14	0.850	0.870	0.840	0.860	0.854	61,700
2025-07-11	0.825	0.865	0.820	0.840	0.834	106,200
2025-07-10	0.835	0.885	0.825	0.885	0.879	50,000
2025-07-09	0.840	0.895	0.840	0.840	0.834	2,800
2025-07-08	0.825	0.840	0.825	0.840	0.834	5,700
2025-07-07	0.850	0.850	0.805	0.815	0.810	15,900
2025-07-02	0.825	0.845	0.825	0.845	0.839	6,500
2025-07-01	0.840	0.845	0.825	0.835	0.829	31,000
2025-06-30	0.840	0.840	0.820	0.820	0.815	18,700
2025-06-26	0.840	0.840	0.840	0.840	0.834	19,000
2025-06-25	0.840	0.840	0.840	0.840	0.834	1,000
2025-06-24	0.870	0.875	0.835	0.875	0.869	19,500
2025-06-23	0.840	0.880	0.835	0.875	0.869	23,100
2025-06-20	0.870	0.870	0.840	0.840	0.834	47,100
2025-06-19	0.875	0.880	0.875	0.880	0.874	22,700
2025-06-18	0.920	0.930	0.865	0.880	0.874	41,600
2025-06-17	0.930	0.930	0.930	0.930	0.924	10,000
2025-06-16	0.970	0.970	0.960	0.960	0.954	2,500
2025-06-13	0.940	0.940	0.940	0.940	0.934	3,000
2025-06-12	0.975	0.980	0.940	0.975	0.968	27,100
2025-06-11	0.925	0.930	0.925	0.930	0.924	8,000
2025-06-10	0.940	0.940	0.930	0.930	0.924	23,600
2025-06-09	0.945	0.945	0.945	0.945	0.939	200
2025-06-06	0.945	0.945	0.945	0.945	0.939	15,000
2025-06-05	0.945	0.945	0.945	0.945	0.939	40,000
2025-06-04	0.950	0.950	0.945	0.950	0.944	61,000
2025-06-03	0.980	0.980	0.980	0.980	0.973	18,400
2025-05-30	1.000	1.000	1.000	1.000	0.993	22,600
2025-05-29	0.980	1.000	0.980	1.000	0.993	34,600
2025-05-28	0.980	0.980	0.980	0.980	0.973	3,000
2025-05-27	1.000	1.010	1.000	1.010	1.003	33,000
2025-05-26	0.985	1.020	0.985	0.995	0.988	252,900
2025-05-23	0.980	0.980	0.950	0.980	0.973	6,700
2025-05-22	0.950	0.980	0.950	0.980	0.973	153,400
2025-05-21	0.950	0.975	0.950	0.950	0.944	21,900
2025-05-20	0.950	0.950	0.950	0.950	0.944	58,000
2025-05-19	0.930	0.980	0.910	0.970	0.964	17,800
2025-05-16	0.960	0.960	0.930	0.930	0.924	18,000
2025-05-15	0.915	0.965	0.915	0.950	0.944	91,100
2025-05-14	0.900	0.940	0.900	0.940	0.934	100,300
2025-05-13	0.905	0.905	0.905	0.905	0.899	2,000
2025-05-09	0.875	0.900	0.875	0.900	0.894	55,600
2025-05-08	0.885	0.890	0.885	0.885	0.879	56,000
2025-05-07	0.880	0.905	0.880	0.905	0.899	102,000
2025-05-06	0.865	0.915	0.865	0.915	0.909	9,700
2025-05-05	0.860	0.895	0.860	0.895	0.889	1,500
2025-05-02	0.855	0.860	0.855	0.860	0.854	3,500
2025-04-30	0.885	0.900	0.840	0.895	0.889	36,800
2025-04-28	0.860	0.860	0.860	0.860	0.854	19,300
2025-04-25	0.865	0.865	0.860	0.860	0.854	40,200
2025-04-24	0.870	0.870	0.870	0.870	0.864	12,800
2025-04-23	0.870	0.870	0.870	0.870	0.864	18,900
2025-04-22	0.875	0.875	0.875	0.875	0.869	18,300
2025-04-21	0.875	0.875	0.875	0.875	0.869	2,000

← NewerPage 6 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0065 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.